Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 15.20 | 15.21 | 14.89 | 15.13 | 15.13 | 69,977 |
Jun 13, 2024 | 14.92 | 15.49 | 14.83 | 15.33 | 15.33 | 126,810 |
Jun 12, 2024 | 15.07 | 15.07 | 14.89 | 15.01 | 15.01 | 806 |
Jun 11, 2024 | 15.06 | 15.07 | 14.96 | 15.04 | 15.04 | 42,631 |
Jun 10, 2024 | 15.24 | 15.34 | 15.04 | 15.12 | 15.12 | 42,394 |
Jun 07, 2024 | 15.28 | 15.52 | 15.18 | 15.53 | 15.53 | 21,058 |
Jun 06, 2024 | 15.13 | 15.29 | 15.03 | 15.27 | 15.27 | 24,139 |
Jun 05, 2024 | 15.05 | 15.20 | 14.96 | 15.16 | 15.16 | 276,819 |
Jun 04, 2024 | 15.09 | 15.15 | 14.89 | 15.11 | 15.11 | 37,290 |
Jun 03, 2024 | 14.75 | 15.15 | 14.75 | 15.08 | 15.08 | 121,983 |
May 31, 2024 | 14.13 | 14.88 | 14.05 | 14.87 | 14.87 | 61,626 |
May 30, 2024 | 13.52 | 14.11 | 13.49 | 14.05 | 14.05 | 23,491 |
May 29, 2024 | 13.40 | 13.49 | 13.26 | 13.49 | 13.49 | 27,772 |
May 28, 2024 | 13.97 | 13.97 | 13.47 | 13.49 | 13.49 | 64,018 |
May 27, 2024 | 14.29 | 14.29 | 13.86 | 14.23 | 14.23 | 2,843 |
May 24, 2024 | 14.15 | 14.22 | 13.96 | 13.96 | 13.96 | 114,430 |
May 23, 2024 | 14.40 | 14.57 | 13.93 | 13.98 | 13.98 | 99,818 |
May 22, 2024 | 14.37 | 14.45 | 14.36 | 14.44 | 14.44 | 23,979 |
May 21, 2024 | 14.49 | 14.49 | 14.28 | 14.40 | 14.40 | 11,450 |
May 17, 2024 | 14.40 | 14.50 | 14.35 | 14.50 | 14.50 | 16,454 |
May 16, 2024 | 14.08 | 14.50 | 14.08 | 14.48 | 14.48 | 47,620 |
May 15, 2024 | 14.10 | 14.16 | 13.98 | 14.14 | 14.14 | 26,500 |
May 14, 2024 | 14.26 | 14.26 | 13.87 | 14.04 | 14.04 | 72,360 |
May 13, 2024 | 14.06 | 14.45 | 14.06 | 14.18 | 14.18 | 36,819 |
May 10, 2024 | 14.02 | 14.17 | 13.99 | 14.04 | 14.04 | 25,019 |
May 09, 2024 | 13.83 | 13.99 | 13.82 | 13.99 | 13.99 | 15,489 |
May 08, 2024 | 14.04 | 14.04 | 13.74 | 13.81 | 13.81 | 72,682 |
May 07, 2024 | 14.00 | 14.33 | 13.99 | 14.03 | 14.03 | 54,495 |
May 06, 2024 | 14.10 | 14.12 | 13.91 | 14.09 | 14.09 | 207,248 |
May 03, 2024 | 13.96 | 13.98 | 13.84 | 14.08 | 14.08 | 7,377 |
May 02, 2024 | 14.18 | 14.18 | 13.50 | 13.87 | 13.87 | 203,871 |
May 01, 2024 | 14.08 | 14.28 | 13.57 | 14.12 | 14.12 | 310,964 |
Apr 30, 2024 | 16.96 | 17.12 | 16.81 | 17.06 | 17.06 | 29,511 |
Apr 29, 2024 | 16.98 | 17.04 | 16.89 | 16.99 | 16.99 | 32,884 |
Apr 26, 2024 | 16.95 | 16.95 | 16.81 | 16.91 | 16.91 | 26,233 |
Apr 25, 2024 | 17.02 | 17.02 | 16.83 | 16.95 | 16.95 | 24,381 |
Apr 24, 2024 | 17.16 | 17.16 | 17.00 | 17.04 | 17.04 | 21,471 |
Apr 23, 2024 | 17.58 | 17.61 | 17.19 | 17.20 | 17.20 | 49,978 |
Apr 22, 2024 | 17.49 | 17.56 | 17.43 | 17.51 | 17.51 | 21,727 |
Apr 19, 2024 | 17.47 | 17.56 | 17.31 | 17.54 | 17.54 | 16,521 |
Apr 19, 2024 | 0.166645 Dividend | |||||
Apr 18, 2024 | 17.39 | 17.47 | 17.33 | 17.43 | 17.26 | 34,817 |
Apr 17, 2024 | 17.29 | 17.45 | 17.12 | 17.28 | 17.11 | 25,039 |
Apr 16, 2024 | 17.89 | 17.89 | 17.46 | 17.37 | 17.20 | 51,760 |
Apr 15, 2024 | 17.41 | 17.58 | 17.30 | 17.35 | 17.18 | 34,748 |
Apr 12, 2024 | 17.56 | 17.56 | 17.25 | 17.28 | 17.11 | 48,823 |
Apr 11, 2024 | 17.86 | 17.89 | 17.54 | 17.53 | 17.36 | 67,702 |
Apr 10, 2024 | 18.45 | 18.45 | 17.84 | 17.93 | 17.76 | 66,659 |
Apr 09, 2024 | 18.78 | 18.80 | 18.40 | 18.47 | 18.29 | 49,836 |
Apr 08, 2024 | 18.64 | 18.77 | 18.64 | 18.75 | 18.57 | 18,070 |
Apr 05, 2024 | 18.59 | 18.90 | 18.57 | 18.76 | 18.58 | 78,373 |
Apr 04, 2024 | 18.78 | 18.93 | 18.63 | 18.59 | 18.41 | 25,744 |
Apr 03, 2024 | 18.65 | 18.80 | 18.47 | 18.80 | 18.62 | 89,285 |
Apr 02, 2024 | 18.84 | 18.89 | 18.13 | 18.61 | 18.43 | 508,319 |
Apr 01, 2024 | 20.11 | 20.11 | 19.94 | 20.03 | 19.84 | 66,055 |
Mar 28, 2024 | 20.03 | 20.32 | 20.00 | 20.10 | 19.91 | 152,451 |
Mar 27, 2024 | 20.06 | 20.10 | 19.83 | 20.00 | 19.81 | 175,832 |
Mar 26, 2024 | 19.63 | 20.08 | 19.63 | 20.00 | 19.81 | 83,269 |
Mar 25, 2024 | 19.89 | 20.11 | 19.80 | 19.90 | 19.71 | 57,665 |
Mar 22, 2024 | 19.68 | 20.02 | 19.68 | 19.79 | 19.60 | 80,773 |
Mar 21, 2024 | 19.77 | 19.87 | 19.52 | 19.70 | 19.51 | 116,034 |
Mar 20, 2024 | 19.69 | 19.90 | 19.62 | 19.91 | 19.72 | 169,050 |
Mar 19, 2024 | 19.63 | 19.87 | 19.61 | 19.66 | 19.47 | 107,264 |
Mar 18, 2024 | 19.47 | 19.56 | 19.26 | 19.55 | 19.36 | 68,784 |
Mar 15, 2024 | 19.24 | 19.53 | 19.19 | 19.50 | 19.31 | 104,956 |
Mar 14, 2024 | 18.84 | 19.27 | 18.77 | 19.26 | 19.08 | 106,163 |
Mar 13, 2024 | 18.94 | 19.12 | 18.82 | 18.90 | 18.72 | 421,376 |
Mar 12, 2024 | 18.90 | 19.01 | 18.85 | 18.93 | 18.75 | 32,067 |
Mar 11, 2024 | 18.84 | 19.25 | 18.83 | 19.13 | 18.95 | 66,871 |
Mar 08, 2024 | 18.76 | 18.97 | 18.65 | 18.93 | 18.75 | 76,361 |
Mar 07, 2024 | 18.79 | 18.88 | 18.55 | 18.70 | 18.52 | 162,596 |
Mar 06, 2024 | 18.67 | 18.80 | 18.54 | 18.73 | 18.55 | 90,241 |
Mar 05, 2024 | 18.69 | 18.98 | 18.51 | 18.59 | 18.41 | 94,376 |
Mar 04, 2024 | 18.55 | 18.88 | 18.55 | 18.63 | 18.45 | 58,696 |
Mar 01, 2024 | 18.84 | 18.84 | 18.44 | 18.62 | 18.44 | 124,913 |
Feb 29, 2024 | 19.07 | 19.07 | 18.56 | 18.78 | 18.60 | 234,660 |
Feb 28, 2024 | 19.23 | 19.23 | 18.88 | 18.95 | 18.77 | 52,160 |
Feb 27, 2024 | 19.26 | 19.40 | 19.23 | 19.25 | 19.07 | 42,237 |
Feb 26, 2024 | 19.55 | 19.62 | 19.25 | 19.26 | 19.08 | 31,259 |
Feb 23, 2024 | 19.35 | 19.53 | 19.35 | 19.45 | 19.26 | 61,719 |
Feb 22, 2024 | 19.48 | 19.51 | 19.39 | 19.45 | 19.26 | 7,857 |
Feb 21, 2024 | 19.39 | 19.50 | 19.36 | 19.50 | 19.31 | 6,022 |
Feb 20, 2024 | 19.33 | 19.48 | 19.22 | 19.25 | 19.07 | 10,936 |
Feb 16, 2024 | 19.36 | 19.50 | 19.33 | 19.39 | 19.20 | 42,885 |
Feb 15, 2024 | 19.37 | 19.58 | 19.31 | 19.33 | 19.15 | 46,415 |
Feb 14, 2024 | 19.41 | 19.53 | 19.21 | 19.27 | 19.09 | 54,985 |
Feb 13, 2024 | 19.68 | 19.71 | 19.26 | 19.34 | 19.16 | 38,078 |
Feb 12, 2024 | 19.14 | 19.66 | 19.11 | 19.51 | 19.32 | 152,162 |
Feb 09, 2024 | 18.88 | 19.25 | 18.80 | 19.26 | 19.08 | 178,839 |
Feb 08, 2024 | 19.09 | 19.09 | 18.84 | 18.96 | 18.78 | 35,209 |
Feb 07, 2024 | 18.89 | 19.51 | 18.89 | 19.19 | 19.01 | 281,682 |
Feb 06, 2024 | 18.36 | 18.69 | 18.36 | 18.59 | 18.41 | 18,217 |
Feb 05, 2024 | 18.38 | 18.40 | 18.06 | 18.26 | 18.09 | 62,512 |
Feb 02, 2024 | 18.76 | 18.76 | 18.46 | 18.46 | 18.28 | 7,180 |
Feb 01, 2024 | 18.70 | 18.73 | 18.57 | 18.64 | 18.46 | 9,815 |
Jan 31, 2024 | 18.74 | 18.90 | 18.68 | 18.80 | 18.62 | 21,714 |
Jan 30, 2024 | 18.62 | 18.70 | 18.61 | 18.66 | 18.48 | 8,831 |
Jan 29, 2024 | 18.46 | 18.57 | 18.41 | 18.57 | 18.39 | 19,955 |
Jan 26, 2024 | 18.34 | 18.43 | 18.18 | 18.43 | 18.25 | 24,948 |
Jan 25, 2024 | 18.14 | 18.22 | 17.75 | 18.21 | 18.04 | 99,210 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |